Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.04 | 20.04 | 20.04 | 15,860 | -0.21(-1.06%) | |
Dec 30, 2020 | 20.24 | 20.32 | 20.20 | 20.26 | 15,860 | -0.03(-0.16%) |
Dec 29, 2020 | 20.15 | 20.31 | 20.12 | 20.29 | 24,724 | +0.37(+1.86%) |
Dec 28, 2020 | 19.94 | 19.97 | 19.90 | 19.92 | 24,836 | +0.16(+0.83%) |
Dec 24, 2020 | 19.72 | 19.76 | 19.67 | 19.76 | 9,354 | +0.33(+1.70%) |
Dec 23, 2020 | 19.48 | 19.49 | 19.43 | 19.43 | 4,154 | +0.02(+0.08%) |
Dec 22, 2020 | 19.44 | 19.50 | 19.38 | 19.41 | 13,433 | -0.35(-1.79%) |
Dec 21, 2020 | 19.82 | 19.82 | 19.66 | 19.76 | 17,582 | -0.28(-1.40%) |
Dec 18, 2020 | 20.15 | 20.15 | 20.03 | 20.04 | 15,914 | -0.21(-1.02%) |
Dec 17, 2020 | 20.22 | 20.31 | 20.16 | 20.25 | 26,763 | +0.16(+0.82%) |
Dec 16, 2020 | 20.08 | 20.13 | 19.99 | 20.08 | 16,054 | -0.09(-0.45%) |
Dec 15, 2020 | 20.33 | 20.36 | 20.04 | 20.18 | 18,154 | -1.14(-5.33%) |
Dec 14, 2020 | 21.18 | 21.31 | 21.17 | 21.31 | 20,533 | +0.03(+0.15%) |
Dec 11, 2020 | 21.23 | 21.46 | 21.08 | 21.28 | 23,689 | +0.19(+0.90%) |
Dec 10, 2020 | 21.00 | 21.29 | 20.97 | 21.09 | 19,346 | -0.01(-0.04%) |
Dec 09, 2020 | 21.06 | 21.39 | 21.00 | 21.10 | 34,182 | +0.24(+1.14%) |
Dec 08, 2020 | 20.79 | 20.93 | 20.79 | 20.86 | 32,263 | -0.09(-0.43%) |
Dec 07, 2020 | 20.59 | 20.98 | 20.59 | 20.95 | 64,542 | +0.41(+2.00%) |
Dec 04, 2020 | 20.01 | 20.58 | 20.01 | 20.54 | 39,483 | +1.41(+7.36%) |
Dec 03, 2020 | 18.84 | 19.13 | 18.84 | 19.13 | 20,048 | +0.75(+4.08%) |
Dec 02, 2020 | 18.12 | 18.38 | 18.12 | 18.38 | 4,518 | +0.01(+0.04%) |
Dec 01, 2020 | 17.93 | 18.45 | 17.93 | 18.37 | 31,846 | +0.24(+1.32%) |
Nov 30, 2020 | 18.08 | 18.24 | 18.01 | 18.13 | 25,908 | +0.21(+1.16%) |
Nov 27, 2020 | 17.73 | 17.94 | 17.34 | 17.92 | 10,204 | +0.13(+0.72%) |
Nov 25, 2020 | 17.79 | 17.82 | 17.43 | 17.80 | 24,054 | -0.35(-1.95%) |
Nov 24, 2020 | 18.07 | 18.25 | 17.82 | 18.15 | 20,500 | -0.08(-0.45%) |
Nov 23, 2020 | 18.10 | 18.27 | 17.70 | 18.23 | 27,126 | +0.94(+5.43%) |
Nov 20, 2020 | 17.37 | 17.44 | 17.29 | 17.29 | 5,345 | -0.09(-0.52%) |
Nov 19, 2020 | 17.42 | 17.42 | 17.20 | 17.38 | 6,341 | -0.18(-1.03%) |
Nov 18, 2020 | 17.47 | 17.58 | 17.38 | 17.57 | 6,199 | +0.26(+1.47%) |
Nov 17, 2020 | 17.26 | 17.33 | 17.15 | 17.31 | 9,616 | -0.06(-0.33%) |
Nov 16, 2020 | 16.93 | 17.38 | 16.93 | 17.37 | 24,529 | +0.49(+2.93%) |
Nov 13, 2020 | 16.45 | 16.87 | 16.37 | 16.87 | 29,156 | +0.58(+3.59%) |
Nov 12, 2020 | 16.30 | 16.41 | 16.13 | 16.29 | 83,462 | -0.01(-0.05%) |
Nov 11, 2020 | 16.32 | 16.46 | 16.05 | 16.30 | 191,065 | +0.54(+3.39%) |
Nov 10, 2020 | 16.87 | 16.87 | 15.64 | 15.76 | 30,174 | -0.37(-2.30%) |
Nov 09, 2020 | 16.38 | 16.64 | 16.02 | 16.13 | 40,372 | +0.03(+0.20%) |
Nov 06, 2020 | 16.22 | 16.36 | 16.10 | 16.10 | 24,418 | -0.21(-1.26%) |
Nov 05, 2020 | 16.39 | 16.41 | 16.13 | 16.31 | 22,321 | +0.15(+0.92%) |
Nov 04, 2020 | 16.41 | 16.59 | 16.13 | 16.16 | 8,095 | -0.31(-1.90%) |
Nov 03, 2020 | 16.27 | 16.50 | 16.12 | 16.47 | 8,697 | +0.54(+3.36%) |
Nov 02, 2020 | 16.08 | 16.13 | 15.92 | 15.94 | 7,789 | -0.16(-1.02%) |
Oct 30, 2020 | 16.13 | 16.17 | 15.99 | 16.10 | 7,167 | -0.17(-1.06%) |
Oct 29, 2020 | 16.03 | 16.27 | 16.03 | 16.27 | 9,522 | -0.03(-0.20%) |
Oct 28, 2020 | 16.09 | 16.31 | 16.09 | 16.31 | 3,008 | +0.04(+0.25%) |
Oct 27, 2020 | 16.27 | 16.34 | 16.22 | 16.27 | 16,060 | -0.26(-1.59%) |
Oct 26, 2020 | 16.53 | 16.53 | 16.31 | 16.53 | 10,462 | -0.21(-1.25%) |
Oct 23, 2020 | 16.58 | 16.74 | 16.46 | 16.74 | 6,438 | +0.01(+0.07%) |
Oct 22, 2020 | 16.43 | 16.77 | 16.43 | 16.73 | 7,341 | +0.25(+1.52%) |
Oct 21, 2020 | 16.46 | 16.48 | 16.40 | 16.48 | 1,434 | -0.09(-0.52%) |
Oct 20, 2020 | 16.55 | 16.61 | 16.55 | 16.56 | 3,928 | +0.43(+2.65%) |
Oct 19, 2020 | 16.27 | 16.36 | 15.94 | 16.13 | 6,764 | -0.28(-1.70%) |
Oct 16, 2020 | 16.35 | 16.46 | 16.31 | 16.41 | 6,438 | -0.07(-0.40%) |
Oct 15, 2020 | 16.38 | 16.53 | 16.31 | 16.48 | 8,146 | +0.05(+0.33%) |
Oct 14, 2020 | 16.55 | 16.55 | 16.43 | 16.43 | 7,532 | +0.06(+0.38%) |
Oct 13, 2020 | 16.28 | 16.37 | 16.22 | 16.36 | 7,719 | +0.02(+0.10%) |
Oct 12, 2020 | 16.63 | 16.68 | 16.34 | 16.35 | 18,857 | +0.29(+1.79%) |
Oct 09, 2020 | 16.74 | 16.82 | 16.06 | 16.06 | 8,382 | -0.28(-1.71%) |
Oct 08, 2020 | 16.58 | 16.71 | 16.32 | 16.34 | 13,146 | -0.06(-0.38%) |
Oct 07, 2020 | 16.31 | 16.46 | 16.31 | 16.40 | 16,117 | +0.15(+0.92%) |
Oct 06, 2020 | 16.17 | 16.38 | 16.15 | 16.25 | 10,316 | +0.19(+1.20%) |
Oct 05, 2020 | 15.94 | 16.20 | 15.94 | 16.06 | 4,375 | +0.18(+1.10%) |
Oct 02, 2020 | 15.94 | 16.19 | 15.87 | 15.88 | 3,401 | -0.21(-1.29%) |